Identifier on Bittrex: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-13 |
0.0514 USD |
1,629,160.7026 ADA |
0.0504 USD |
0.0498 USD |
0.0528 USD |
0.0516 USD |
| 2020-05-12 |
0.0501 USD |
2,553,718.6879 ADA |
0.0485 USD |
0.0484 USD |
0.0511 USD |
0.0505 USD |
| 2020-05-11 |
0.0473 USD |
7,169,617.7300 ADA |
0.0476 USD |
0.0449 USD |
0.0501 USD |
0.0480 USD |
| 2020-05-10 |
0.0462 USD |
6,099,552.6868 ADA |
0.0514 USD |
0.0425 USD |
0.0514 USD |
0.0473 USD |
| 2020-05-09 |
0.0522 USD |
1,208,404.0341 ADA |
0.0515 USD |
0.0514 USD |
0.0531 USD |
0.0515 USD |
| 2020-05-08 |
0.0526 USD |
3,747,320.1665 ADA |
0.0513 USD |
0.0510 USD |
0.0540 USD |
0.0520 USD |
| 2020-05-07 |
0.0501 USD |
3,960,256.8780 ADA |
0.0489 USD |
0.0484 USD |
0.0517 USD |
0.0514 USD |
| 2020-05-06 |
0.0500 USD |
2,157,093.5331 ADA |
0.0494 USD |
0.0488 USD |
0.0512 USD |
0.0491 USD |
| 2020-05-05 |
0.0496 USD |
1,196,162.1579 ADA |
0.0500 USD |
0.0488 USD |
0.0505 USD |
0.0493 USD |
| 2020-05-04 |
0.0476 USD |
3,929,694.8337 ADA |
0.0490 USD |
0.0456 USD |
0.0502 USD |
0.0494 USD |
| 2020-05-03 |
0.0492 USD |
2,938,935.4825 ADA |
0.0514 USD |
0.0478 USD |
0.0518 USD |
0.0491 USD |
| 2020-05-02 |
0.0501 USD |
2,182,029.2807 ADA |
0.0508 USD |
0.0495 USD |
0.0515 USD |
0.0509 USD |
| 2020-05-01 |
0.0498 USD |
5,336,795.2459 ADA |
0.0480 USD |
0.0477 USD |
0.0519 USD |
0.0511 USD |
| 2020-04-30 |
0.0499 USD |
10,508,497.7620 ADA |
0.0519 USD |
0.0472 USD |
0.0544 USD |
0.0474 USD |
| 2020-04-29 |
0.0503 USD |
5,842,129.3724 ADA |
0.0473 USD |
0.0469 USD |
0.0523 USD |
0.0516 USD |
| 2020-04-28 |
0.0471 USD |
4,043,048.8045 ADA |
0.0465 USD |
0.0460 USD |
0.0483 USD |
0.0472 USD |
| 2020-04-27 |
0.0459 USD |
5,250,042.7868 ADA |
0.0460 USD |
0.0443 USD |
0.0479 USD |
0.0465 USD |
| 2020-04-26 |
0.0445 USD |
2,675,147.7542 ADA |
0.0423 USD |
0.0419 USD |
0.0466 USD |
0.0461 USD |
| 2020-04-25 |
0.0427 USD |
3,829,772.4570 ADA |
0.0415 USD |
0.0407 USD |
0.0443 USD |
0.0421 USD |
| 2020-04-24 |
0.0430 USD |
7,965,292.0264 ADA |
0.0410 USD |
0.0410 USD |
0.0440 USD |
0.0416 USD |
| 2020-04-23 |
0.0401 USD |
3,752,202.6794 ADA |
0.0367 USD |
0.0366 USD |
0.0427 USD |
0.0409 USD |
| 2020-04-22 |
0.0350 USD |
2,921,895.7192 ADA |
0.0345 USD |
0.0316 USD |
0.0367 USD |
0.0366 USD |
| 2020-04-21 |
0.0346 USD |
851,882.9749 ADA |
0.0346 USD |
0.0339 USD |
0.0351 USD |
0.0349 USD |
| 2020-04-20 |
0.0351 USD |
4,682,865.1141 ADA |
0.0358 USD |
0.0339 USD |
0.0366 USD |
0.0341 USD |
| 2020-04-19 |
0.0358 USD |
1,967,607.7579 ADA |
0.0364 USD |
0.0352 USD |
0.0368 USD |
0.0356 USD |
| 2020-04-18 |
0.0359 USD |
2,133,732.0711 ADA |
0.0347 USD |
0.0347 USD |
0.0369 USD |
0.0367 USD |
| 2020-04-17 |
0.0345 USD |
1,694,712.1985 ADA |
0.0343 USD |
0.0342 USD |
0.0350 USD |
0.0345 USD |
| 2020-04-16 |
0.0323 USD |
3,740,465.8476 ADA |
0.0319 USD |
0.0310 USD |
0.0350 USD |
0.0345 USD |
| 2020-04-15 |
0.0328 USD |
1,027,135.4917 ADA |
0.0328 USD |
0.0319 USD |
0.0337 USD |
0.0319 USD |
| 2020-04-14 |
0.0333 USD |
920,389.9267 ADA |
0.0334 USD |
0.0327 USD |
0.0338 USD |
0.0331 USD |
| 2020-04-13 |
0.0325 USD |
3,083,867.3586 ADA |
0.0335 USD |
0.0320 USD |
0.0335 USD |
0.0331 USD |
| 2020-04-12 |
0.0343 USD |
1,187,709.6062 ADA |
0.0336 USD |
0.0332 USD |
0.0350 USD |
0.0337 USD |
| 2020-04-11 |
0.0336 USD |
601,444.1408 ADA |
0.0334 USD |
0.0328 USD |
0.0342 USD |
0.0333 USD |
| 2020-04-10 |
0.0337 USD |
3,050,519.7485 ADA |
0.0362 USD |
0.0323 USD |
0.0362 USD |
0.0333 USD |
| 2020-04-09 |
0.0361 USD |
1,763,307.0925 ADA |
0.0365 USD |
0.0353 USD |
0.0366 USD |
0.0362 USD |
| 2020-04-08 |
0.0365 USD |
3,231,704.3309 ADA |
0.0353 USD |
0.0353 USD |
0.0400 USD |
0.0366 USD |
| 2020-04-07 |
0.0357 USD |
2,607,206.2674 ADA |
0.0359 USD |
0.0345 USD |
0.0370 USD |
0.0351 USD |
| 2020-04-06 |
0.0342 USD |
2,869,295.2709 ADA |
0.0323 USD |
0.0323 USD |
0.0361 USD |
0.0359 USD |
| 2020-04-05 |
0.0319 USD |
1,048,177.8260 ADA |
0.0325 USD |
0.0317 USD |
0.0326 USD |
0.0320 USD |
| 2020-04-04 |
0.0322 USD |
770,902.9402 ADA |
0.0323 USD |
0.0319 USD |
0.0328 USD |
0.0323 USD |
| 2020-04-03 |
0.0321 USD |
2,290,261.5697 ADA |
0.0319 USD |
0.0317 USD |
0.0327 USD |
0.0324 USD |
| 2020-04-02 |
0.0317 USD |
3,058,690.6941 ADA |
0.0312 USD |
0.0288 USD |
0.0337 USD |
0.0319 USD |
| 2020-04-01 |
0.0302 USD |
2,109,375.5770 ADA |
0.0305 USD |
0.0296 USD |
0.0311 USD |
0.0311 USD |
| 2020-03-31 |
0.0303 USD |
2,116,781.2448 ADA |
0.0299 USD |
0.0296 USD |
0.0310 USD |
0.0305 USD |
| 2020-03-30 |
0.0295 USD |
1,863,758.5082 ADA |
0.0281 USD |
0.0280 USD |
0.0306 USD |
0.0298 USD |
| 2020-03-29 |
0.0289 USD |
1,474,561.6391 ADA |
0.0299 USD |
0.0282 USD |
0.0299 USD |
0.0284 USD |
| 2020-03-28 |
0.0287 USD |
1,220,900.2875 ADA |
0.0288 USD |
0.0280 USD |
0.0303 USD |
0.0299 USD |
| 2020-03-27 |
0.0306 USD |
3,665,184.0839 ADA |
0.0311 USD |
0.0287 USD |
0.0315 USD |
0.0288 USD |
| 2020-03-26 |
0.0297 USD |
1,866,150.7400 ADA |
0.0296 USD |
0.0293 USD |
0.0310 USD |
0.0310 USD |
| 2020-03-25 |
0.0296 USD |
2,412,178.8341 ADA |
0.0303 USD |
0.0289 USD |
0.0305 USD |
0.0290 USD |